Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BBAI )

1.800 +0.140 (+8.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.580 1.580 1.490 1.540 104,504 -0.04(-2.53%)
Aug 30, 2022 1.570 1.630 1.560 1.580 176,748 +0.01(+0.64%)
Aug 29, 2022 1.530 1.570 1.470 1.570 265,354 +0.04(+2.61%)
Aug 26, 2022 1.490 1.540 1.450 1.530 291,551 +0.02(+1.32%)
Aug 25, 2022 1.400 1.540 1.380 1.510 335,238 +0.12(+8.63%)
Aug 24, 2022 1.400 1.440 1.370 1.390 218,883 -0.01(-0.71%)
Aug 23, 2022 1.500 1.530 1.380 1.400 360,253 -0.11(-7.28%)
Aug 22, 2022 1.580 1.700 1.480 1.510 395,218 -0.06(-3.82%)
Aug 19, 2022 1.700 1.700 1.570 1.570 290,453 -0.12(-7.10%)
Aug 18, 2022 1.710 1.750 1.640 1.690 354,544 -0.05(-2.87%)
Aug 17, 2022 1.790 1.800 1.700 1.740 331,774 -0.05(-2.79%)
Aug 16, 2022 1.970 1.970 1.764 1.790 801,764 -0.17(-8.67%)
Aug 15, 2022 1.950 1.980 1.871 1.960 297,504 +0.04(+2.08%)
Aug 12, 2022 1.870 2.000 1.860 1.920 458,606 -0.01(-0.52%)
Aug 11, 2022 2.020 2.060 1.880 1.930 712,809 -0.07(-3.50%)
Aug 10, 2022 2.250 2.280 1.890 2.000 1,560,778 -0.74(-27.01%)
Aug 09, 2022 2.710 2.910 2.470 2.740 1,211,046 +0.00(+0.00%)
Aug 08, 2022 3.010 3.310 2.611 2.740 1,946,076 +0.04(+1.48%)
Aug 05, 2022 2.410 4.340 2.380 2.700 10,936,562 +0.29(+12.03%)
Aug 04, 2022 2.410 2.450 2.330 2.410 402,245 +0.01(+0.42%)
Aug 03, 2022 2.430 2.529 2.370 2.400 290,311 -0.06(-2.44%)
Aug 02, 2022 2.450 2.481 2.330 2.460 188,204 +0.01(+0.41%)
Aug 01, 2022 2.590 2.640 2.360 2.450 115,457 -0.09(-3.54%)
Jul 29, 2022 2.670 2.729 2.510 2.540 99,074 -0.14(-5.22%)
Jul 28, 2022 2.750 2.750 2.550 2.680 75,774 -0.09(-3.25%)
Jul 27, 2022 2.820 2.890 2.640 2.770 155,156 -0.09(-3.15%)
Jul 26, 2022 2.690 2.950 2.440 2.860 298,189 +0.12(+4.38%)
Jul 25, 2022 2.870 2.870 2.700 2.740 113,111 +0.02(+0.74%)
Jul 22, 2022 3.480 3.480 2.680 2.720 518,735 -0.71(-20.70%)
Jul 21, 2022 3.520 3.570 3.414 3.430 77,534 -0.07(-2.00%)
Jul 20, 2022 3.600 3.640 3.460 3.500 91,084 -0.11(-3.05%)
Jul 19, 2022 3.690 3.690 3.580 3.610 76,796 -0.02(-0.55%)
Jul 18, 2022 3.670 3.771 3.580 3.630 165,056 +0.02(+0.55%)
Jul 15, 2022 3.610 3.830 3.520 3.610 249,062 -0.03(-0.82%)
Jul 14, 2022 3.590 3.780 3.460 3.640 323,882 +0.03(+0.83%)
Jul 13, 2022 3.510 3.680 3.440 3.610 91,281 +0.10(+2.85%)
Jul 12, 2022 3.650 3.650 3.460 3.510 84,388 -0.10(-2.77%)
Jul 11, 2022 3.670 3.760 3.570 3.610 95,964 -0.08(-2.17%)
Jul 08, 2022 3.690 3.840 3.635 3.690 115,465 +0.05(+1.37%)
Jul 07, 2022 3.660 3.760 3.580 3.640 81,658 +0.00(+0.00%)
Jul 06, 2022 3.660 3.745 3.570 3.640 48,685 -0.03(-0.82%)
Jul 05, 2022 3.680 3.710 3.500 3.670 108,143 +0.00(+0.00%)
Jul 01, 2022 3.670 3.810 3.610 3.670 128,024 -0.01(-0.27%)
Jun 30, 2022 3.720 3.770 3.570 3.680 76,928 -0.07(-1.87%)
Jun 29, 2022 3.780 3.780 3.600 3.750 275,276 +0.02(+0.54%)
Jun 28, 2022 3.690 3.800 3.668 3.730 98,802 -0.02(-0.53%)
Jun 27, 2022 3.790 4.000 3.700 3.750 133,836 -0.02(-0.53%)
Jun 24, 2022 3.820 3.889 3.690 3.770 247,337 -0.10(-2.58%)
Jun 23, 2022 3.930 4.005 3.830 3.870 148,036 -0.10(-2.52%)
Jun 22, 2022 3.720 4.000 3.670 3.970 254,604 +0.05(+1.28%)
Jun 21, 2022 4.000 4.058 3.910 3.920 180,278 -0.13(-3.21%)
Jun 17, 2022 4.060 4.426 4.000 4.050 314,784 +0.06(+1.50%)
Jun 16, 2022 4.000 4.170 3.860 3.990 219,402 -0.07(-1.72%)
Jun 15, 2022 4.510 4.510 4.050 4.060 224,782 -0.31(-7.09%)
Jun 14, 2022 4.430 4.465 4.216 4.370 120,813 -0.15(-3.32%)
Jun 13, 2022 4.860 4.860 4.385 4.520 438,965 -0.42(-8.50%)
Jun 10, 2022 5.150 5.392 4.920 4.940 177,128 -0.22(-4.26%)
Jun 09, 2022 5.010 5.360 5.010 5.160 193,266 +0.05(+0.98%)
Jun 08, 2022 4.930 5.250 4.840 5.110 280,271 +0.08(+1.59%)
Jun 07, 2022 4.990 5.340 4.745 5.030 338,053 +0.04(+0.80%)
Jun 06, 2022 5.460 5.620 4.910 4.990 232,676 -0.38(-7.08%)
Jun 03, 2022 5.340 5.500 5.200 5.370 118,799 -0.07(-1.29%)
Jun 02, 2022 5.000 5.440 4.970 5.440 241,807 +0.27(+5.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.